Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-10-10)Premium Content

Peoples United Financial Inc (PBCT)
As of Oct 24 2014 12:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PBCT 141122C00007000 C 11/22/14 7.0 6.30 8.20
PBCT 141122C00008000 C 11/22/14 8.0 5.30 7.20
PBCT 141122C00009000 C 11/22/14 9.0 4.30 6.20
PBCT 141122C00010000 C 11/22/14 10.0 3.30 5.20
PBCT 141122C00011000 C 11/22/14 11.0 2.30 4.20
PBCT 141122C00012000 C 11/22/14 12.0 1.30 3.10
PBCT 141122C00013000 C 11/22/14 13.0 0.35 2.10
PBCT 141122C00014000 C 11/22/14 14.0 0.25 0.40
PBCT 141122C00015000 C 11/22/14 15.0 0.00 0.10
PBCT 141122C00016000 C 11/22/14 16.0 0.00 0.15
PBCT 141122C00017000 C 11/22/14 17.0 0.00 0.25
PBCT 141122C00018000 C 11/22/14 18.0 0.00 0.25
PBCT 141122C00019000 C 11/22/14 19.0 0.00 0.25
PBCT 141122C00020000 C 11/22/14 20.0 0.00 0.25
PBCT 141122C00021000 C 11/22/14 21.0 0.00 0.25
PBCT 141122C00022000 C 11/22/14 22.0 0.00 0.25
PBCT 141122C00023000 C 11/22/14 23.0 0.00 0.25
PBCT 141122P00007000 P 11/22/14 7.0 0.00 0.25
PBCT 141122P00008000 P 11/22/14 8.0 0.00 0.25
PBCT 141122P00009000 P 11/22/14 9.0 0.00 0.25
PBCT 141122P00010000 P 11/22/14 10.0 0.00 0.25
PBCT 141122P00011000 P 11/22/14 11.0 0.00 0.25
PBCT 141122P00012000 P 11/22/14 12.0 0.00 0.25
PBCT 141122P00013000 P 11/22/14 13.0 0.00 0.25
PBCT 141122P00014000 P 11/22/14 14.0 0.15 0.25
PBCT 141122P00015000 P 11/22/14 15.0 0.60 1.20
PBCT 141122P00016000 P 11/22/14 16.0 1.10 2.80
PBCT 141122P00017000 P 11/22/14 17.0 2.00 3.90
PBCT 141122P00018000 P 11/22/14 18.0 2.95 5.00
PBCT 141122P00019000 P 11/22/14 19.0 4.00 5.90
PBCT 141122P00020000 P 11/22/14 20.0 5.00 6.90
PBCT 141122P00021000 P 11/22/14 21.0 6.00 7.90
PBCT 141122P00022000 P 11/22/14 22.0 5.70 10.20
PBCT 141122P00023000 P 11/22/14 23.0 7.20 10.70
PBCT 141220C00006000 C 12/20/14 6.0 6.00 10.50
PBCT 141220C00007000 C 12/20/14 7.0 5.00 9.50
PBCT 141220C00008000 C 12/20/14 8.0 4.00 8.50
PBCT 141220C00009000 C 12/20/14 9.0 2.90 7.50
PBCT 141220C00010000 C 12/20/14 10.0 2.00 6.60
PBCT 141220C00011000 C 12/20/14 11.0 1.00 5.60
PBCT 141220C00012000 C 12/20/14 12.0 0.00 4.80
PBCT 141220C00013000 C 12/20/14 13.0 0.00 2.60
PBCT 141220C00014000 C 12/20/14 14.0 0.35 0.45
PBCT 141220C00015000 C 12/20/14 15.0 0.00 0.15
PBCT 141220C00016000 C 12/20/14 16.0 0.00 0.25
PBCT 141220C00017000 C 12/20/14 17.0 0.00 0.25
PBCT 141220C00018000 C 12/20/14 18.0 0.00 0.25
PBCT 141220C00019000 C 12/20/14 19.0 0.00 0.25
PBCT 141220C00020000 C 12/20/14 20.0 0.00 0.25
PBCT 141220C00021000 C 12/20/14 21.0 0.00 0.25
PBCT 141220C00022000 C 12/20/14 22.0 0.00 0.25
PBCT 141220P00006000 P 12/20/14 6.0 0.00 0.35
PBCT 141220P00007000 P 12/20/14 7.0 0.00 0.25
PBCT 141220P00008000 P 12/20/14 8.0 0.00 0.25
PBCT 141220P00009000 P 12/20/14 9.0 0.00 0.25
PBCT 141220P00010000 P 12/20/14 10.0 0.00 0.25
PBCT 141220P00011000 P 12/20/14 11.0 0.00 0.25
PBCT 141220P00012000 P 12/20/14 12.0 0.00 0.25
PBCT 141220P00013000 P 12/20/14 13.0 0.00 0.25
PBCT 141220P00014000 P 12/20/14 14.0 0.25 0.35
PBCT 141220P00015000 P 12/20/14 15.0 0.45 1.80
PBCT 141220P00016000 P 12/20/14 16.0 0.30 3.70
PBCT 141220P00017000 P 12/20/14 17.0 0.80 5.00
PBCT 141220P00018000 P 12/20/14 18.0 2.00 6.30
PBCT 141220P00019000 P 12/20/14 19.0 2.60 7.30
PBCT 141220P00020000 P 12/20/14 20.0 3.60 8.30
PBCT 141220P00021000 P 12/20/14 21.0 4.60 9.30
PBCT 141220P00022000 P 12/20/14 22.0 6.20 9.70
PBCT 150220C00007000 C 02/20/15 7.0 5.00 9.50
PBCT 150220C00008000 C 02/20/15 8.0 4.00 8.50
PBCT 150220C00009000 C 02/20/15 9.0 2.90 7.50
PBCT 150220C00010000 C 02/20/15 10.0 2.00 6.60
PBCT 150220C00011000 C 02/20/15 11.0 1.00 5.60
PBCT 150220C00012000 C 02/20/15 12.0 0.00 4.80
PBCT 150220C00013000 C 02/20/15 13.0 0.35 2.85
PBCT 150220C00014000 C 02/20/15 14.0 0.40 0.70
PBCT 150220C00015000 C 02/20/15 15.0 0.05 0.55
PBCT 150220C00016000 C 02/20/15 16.0 0.00 0.20
PBCT 150220C00017000 C 02/20/15 17.0 0.00 0.75
PBCT 150220C00018000 C 02/20/15 18.0 0.00 0.50
PBCT 150220C00019000 C 02/20/15 19.0 0.00 0.70
PBCT 150220C00020000 C 02/20/15 20.0 0.00 0.50
PBCT 150220C00021000 C 02/20/15 21.0 0.00 0.70
PBCT 150220C00022000 C 02/20/15 22.0 0.00 0.25
PBCT 150220C00023000 C 02/20/15 23.0 0.00 0.25
PBCT 150220P00007000 P 02/20/15 7.0 0.00 0.25
PBCT 150220P00008000 P 02/20/15 8.0 0.00 0.25
PBCT 150220P00009000 P 02/20/15 9.0 0.00 0.25
PBCT 150220P00010000 P 02/20/15 10.0 0.00 0.25
PBCT 150220P00011000 P 02/20/15 11.0 0.00 0.25
PBCT 150220P00012000 P 02/20/15 12.0 0.00 0.30
PBCT 150220P00013000 P 02/20/15 13.0 0.15 0.55
PBCT 150220P00014000 P 02/20/15 14.0 0.50 0.70
PBCT 150220P00015000 P 02/20/15 15.0 0.85 1.60
PBCT 150220P00016000 P 02/20/15 16.0 1.20 2.95
PBCT 150220P00017000 P 02/20/15 17.0 0.80 5.40
PBCT 150220P00018000 P 02/20/15 18.0 1.85 6.40
PBCT 150220P00019000 P 02/20/15 19.0 2.85 7.40
PBCT 150220P00020000 P 02/20/15 20.0 3.80 8.40
PBCT 150220P00021000 P 02/20/15 21.0 4.70 9.40
PBCT 150220P00022000 P 02/20/15 22.0 5.70 10.40
PBCT 150220P00023000 P 02/20/15 23.0 6.70 11.40
PBCT 150515C00007000 C 05/15/15 7.0 5.00 9.60
PBCT 150515C00008000 C 05/15/15 8.0 3.90 8.50
PBCT 150515C00009000 C 05/15/15 9.0 2.90 7.50
PBCT 150515C00010000 C 05/15/15 10.0 2.00 6.60
PBCT 150515C00011000 C 05/15/15 11.0 1.00 5.60
PBCT 150515C00012000 C 05/15/15 12.0 0.00 4.80
PBCT 150515C00013000 C 05/15/15 13.0 0.70 1.85
PBCT 150515C00014000 C 05/15/15 14.0 0.00 1.15
PBCT 150515C00015000 C 05/15/15 15.0 0.00 0.60
PBCT 150515C00016000 C 05/15/15 16.0 0.00 0.45
PBCT 150515C00017000 C 05/15/15 17.0 0.00 0.25
PBCT 150515C00018000 C 05/15/15 18.0 0.00 0.25
PBCT 150515C00019000 C 05/15/15 19.0 0.00 0.25
PBCT 150515C00020000 C 05/15/15 20.0 0.00 0.25
PBCT 150515C00021000 C 05/15/15 21.0 0.00 0.25
PBCT 150515C00022000 C 05/15/15 22.0 0.00 0.25
PBCT 150515C00023000 C 05/15/15 23.0 0.00 0.25
PBCT 150515P00007000 P 05/15/15 7.0 0.00 0.25
PBCT 150515P00008000 P 05/15/15 8.0 0.00 0.25
PBCT 150515P00009000 P 05/15/15 9.0 0.00 0.25
PBCT 150515P00010000 P 05/15/15 10.0 0.00 0.25
PBCT 150515P00011000 P 05/15/15 11.0 0.00 0.25
PBCT 150515P00012000 P 05/15/15 12.0 0.00 0.40
PBCT 150515P00013000 P 05/15/15 13.0 0.00 0.50
PBCT 150515P00014000 P 05/15/15 14.0 0.40 1.15
PBCT 150515P00015000 P 05/15/15 15.0 0.35 2.55
PBCT 150515P00016000 P 05/15/15 16.0 1.35 3.40
PBCT 150515P00017000 P 05/15/15 17.0 1.00 5.60
PBCT 150515P00018000 P 05/15/15 18.0 2.00 6.60
PBCT 150515P00019000 P 05/15/15 19.0 2.90 7.50
PBCT 150515P00020000 P 05/15/15 20.0 3.90 8.50
PBCT 150515P00021000 P 05/15/15 21.0 4.90 9.50
PBCT 150515P00022000 P 05/15/15 22.0 5.90 10.50
PBCT 150515P00023000 P 05/15/15 23.0 6.90 11.50

OPRA data is delayed 15 minutes.